-
5 DAY PERFORMANCE
+2.75% -
1 MONTH PERFORMANCE
+0.07% -
3 MONTH PERFORMANCE
+19.41% -
6 MONTH PERFORMANCE
+22.17% -
YEAR-TO-DATE PERFORMANCE
+28.83% -
1 YEAR PERFORMANCE
+55.62%
HNI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $52.45 | $53.89 (2.75%) | $53.89 | $52.45 | 210,984 | $2.54 B |
| 09/27/2024 | $53.03 | $52.56 (-0.89%) | $53.49 | $52.22 | 174,004 | $2.48 B |
| 09/26/2024 | $52.36 | $52.45 (0.17%) | $52.70 | $52.04 | 149,800 | $2.48 B |
| 09/25/2024 | $52.60 | $51.82 (-1.48%) | $52.60 | $51.63 | 209,905 | $2.45 B |
| 09/24/2024 | $52.60 | $52.66 (0.11%) | $52.80 | $52.35 | 140,019 | $2.49 B |
| 09/23/2024 | $52.69 | $52.54 (-0.28%) | $53.06 | $52.18 | 164,200 | $2.48 B |
| 09/20/2024 | $52.98 | $52.30 (-1.28%) | $52.98 | $51.94 | 995,600 | $2.47 B |
| 09/19/2024 | $53.69 | $53.44 (-0.47%) | $53.69 | $52.36 | 212,432 | $2.52 B |
| 09/18/2024 | $52.74 | $53.02 (0.53%) | $53.92 | $52.34 | 236,103 | $2.50 B |
| 09/17/2024 | $52.17 | $52.54 (0.71%) | $53.31 | $51.99 | 211,643 | $2.48 B |
| 09/16/2024 | $51.81 | $52.17 (0.69%) | $52.43 | $51.28 | 252,129 | $2.46 B |
| 09/13/2024 | $51.66 | $51.81 (0.29%) | $51.85 | $50.93 | 230,504 | $2.45 B |
| 09/12/2024 | $50.39 | $50.92 (1.05%) | $51.41 | $50.27 | 342,000 | $2.40 B |
| 09/11/2024 | $49.50 | $50.09 (1.19%) | $50.34 | $48.40 | 274,248 | $2.36 B |
| 09/10/2024 | $50.15 | $49.74 (-0.82%) | $50.18 | $49.25 | 423,200 | $2.35 B |
| 09/09/2024 | $50.68 | $50.13 (-1.09%) | $50.88 | $49.56 | 238,000 | $2.37 B |
| 09/06/2024 | $52.25 | $50.95 (-2.49%) | $52.99 | $50.88 | 197,000 | $2.40 B |
| 09/05/2024 | $52.39 | $52.20 (-0.36%) | $52.64 | $51.70 | 181,500 | $2.46 B |
| 09/04/2024 | $52.43 | $52.08 (-0.67%) | $52.71 | $52.08 | 196,900 | $2.46 B |
| 09/03/2024 | $53.33 | $52.68 (-1.22%) | $53.71 | $52.27 | 207,800 | $2.49 B |
| 08/30/2024 | $53.33 | $53.85 (0.98%) | $53.94 | $52.89 | 213,200 | $2.54 B |
| 08/29/2024 | $53.50 | $53.15 (-0.65%) | $53.75 | $52.93 | 179,800 | $2.51 B |
| 08/28/2024 | $52.98 | $53.02 (0.08%) | $53.43 | $52.55 | 255,818 | $2.50 B |
| 08/27/2024 | $52.75 | $53.25 (0.95%) | $53.30 | $52.54 | 156,808 | $2.51 B |
| 08/26/2024 | $53.49 | $53.38 (-0.21%) | $53.85 | $52.98 | 217,600 | $2.52 B |
| 08/23/2024 | $52.28 | $53.01 (1.4%) | $53.38 | $52.04 | 193,910 | $2.50 B |
| 08/22/2024 | $52.46 | $52.16 (-0.57%) | $52.68 | $51.92 | 133,820 | $2.46 B |
| 08/21/2024 | $51.72 | $52.45 (1.41%) | $52.51 | $51.25 | 149,438 | $2.48 B |
| 08/20/2024 | $51.19 | $51.25 (0.12%) | $51.53 | $50.75 | 197,038 | $2.42 B |
| 08/19/2024 | $51.22 | $51.43 (0.41%) | $51.59 | $51.01 | 202,517 | $2.43 B |
| 08/16/2024 | $51.10 | $51.20 (0.2%) | $51.66 | $50.92 | 238,500 | $2.42 B |
| 08/15/2024 | $50.95 | $51.19 (0.47%) | $51.42 | $50.33 | 174,711 | $2.42 B |
| 08/14/2024 | $50.07 | $50.05 (-0.04%) | $50.42 | $49.48 | 142,700 | $2.36 B |
| 08/13/2024 | $49.55 | $50.07 (1.05%) | $50.08 | $49.17 | 306,600 | $2.36 B |
| 08/12/2024 | $50.07 | $49.06 (-2.02%) | $50.07 | $48.87 | 257,428 | $2.32 B |
| 08/09/2024 | $50.06 | $50.15 (0.18%) | $50.19 | $49.51 | 164,814 | $2.37 B |
| 08/08/2024 | $50.33 | $50.24 (-0.18%) | $50.53 | $49.84 | 146,300 | $2.37 B |
| 08/07/2024 | $50.84 | $49.70 (-2.24%) | $51.05 | $49.57 | 217,232 | $2.35 B |
| 08/06/2024 | $50.30 | $50.33 (0.06%) | $51.15 | $49.81 | 295,216 | $2.38 B |
| 08/05/2024 | $50.25 | $50.50 (0.5%) | $50.87 | $48.61 | 253,830 | $2.38 B |
| 08/02/2024 | $51.88 | $52.65 (1.48%) | $53.30 | $51.81 | 247,800 | $2.49 B |
| 08/01/2024 | $54.87 | $53.81 (-1.93%) | $55.55 | $52.75 | 295,435 | $2.54 B |
| 07/31/2024 | $54.93 | $54.95 (0.04%) | $56.13 | $54.20 | 324,805 | $2.59 B |
| 07/30/2024 | $54.47 | $54.78 (0.57%) | $55.40 | $54.42 | 216,344 | $2.59 B |
| 07/29/2024 | $54.50 | $54.38 (-0.22%) | $54.70 | $53.62 | 418,400 | $2.57 B |
| 07/26/2024 | $54.30 | $54.50 (0.37%) | $54.77 | $52.90 | 563,715 | $2.57 B |
| 07/25/2024 | $49.78 | $53.94 (8.36%) | $54.27 | $49.60 | 782,324 | $2.55 B |
| 07/24/2024 | $49.80 | $48.88 (-1.85%) | $50.39 | $48.63 | 266,200 | $2.31 B |
| 07/23/2024 | $49.24 | $50.21 (1.97%) | $50.72 | $49.14 | 305,500 | $2.37 B |
| 07/22/2024 | $48.34 | $49.76 (2.94%) | $49.82 | $48.15 | 205,027 | $2.35 B |
| 07/19/2024 | $48.83 | $48.36 (-0.96%) | $49.03 | $48.31 | 255,800 | $2.28 B |
| 07/18/2024 | $48.95 | $48.81 (-0.29%) | $49.95 | $48.49 | 174,806 | $2.30 B |
| 07/17/2024 | $48.45 | $49.14 (1.42%) | $49.66 | $48.45 | 246,903 | $2.31 B |
| 07/16/2024 | $48.72 | $48.78 (0.12%) | $49.67 | $48.51 | 468,900 | $2.30 B |
| 07/15/2024 | $47.49 | $48.13 (1.35%) | $48.75 | $47.45 | 218,500 | $2.27 B |
| 07/12/2024 | $47.50 | $47.54 (0.08%) | $48.30 | $47.34 | 221,300 | $2.24 B |
| 07/11/2024 | $46.18 | $47.12 (2.04%) | $47.21 | $45.81 | 197,400 | $2.22 B |
| 07/10/2024 | $44.49 | $45.06 (1.28%) | $45.10 | $44.18 | 120,446 | $2.12 B |
| 07/09/2024 | $44.63 | $44.15 (-1.08%) | $44.75 | $44.07 | 190,347 | $2.08 B |
| 07/08/2024 | $44.90 | $44.98 (0.18%) | $45.14 | $44.63 | 142,000 | $2.12 B |
| 07/05/2024 | $44.55 | $44.43 (-0.27%) | $44.97 | $44.23 | 116,900 | $2.09 B |
| 07/03/2024 | $45.28 | $44.86 (-0.93%) | $45.48 | $44.74 | 92,629 | $2.11 B |
| 07/02/2024 | $45.23 | $45.18 (-0.11%) | $45.50 | $44.97 | 162,031 | $2.13 B |
| 07/01/2024 | $44.98 | $45.13 (0.33%) | $45.50 | $44.64 | 274,400 | $2.13 B |